Skip to main content
iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.20
+0.03 (0.03%)
At close: May 9, 2025, 4:00 PM
110.20
0.00 (0.00%)
After-hours: May 9, 2025, 7:51 PM EDT

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025110.21110.21110.20110.20110.200.03%3,022,321
May 8, 2025110.17110.18110.16110.17110.170.01%3,201,994
May 7, 2025110.16110.17110.15110.16110.160.02%3,112,692
May 6, 2025110.15110.15110.14110.14110.140.01%5,078,982
May 5, 2025110.13110.13110.12110.13110.130.01%11,721,529
May 2, 2025110.13110.13110.11110.12110.120.02%4,611,339
May 1, 2025110.11110.11110.09110.10110.10-0.33%5,456,976
Apr 30, 2025110.46110.46110.45110.46110.090.03%4,592,408
Apr 29, 2025110.44110.45110.43110.43110.06-11,871,506
Apr 28, 2025110.43110.43110.42110.43110.05-3,808,210
Apr 25, 2025110.42110.42110.41110.42110.050.04%4,123,559
Apr 24, 2025110.37110.38110.37110.38110.010.01%5,434,196
Apr 23, 2025110.37110.37110.35110.37110.000.01%4,259,544
Apr 22, 2025110.35110.36110.35110.36109.990.01%4,001,908
Apr 21, 2025110.35110.35110.34110.35109.980.01%2,698,830
Apr 17, 2025110.33110.34110.33110.34109.970.05%2,704,096
Apr 16, 2025110.29110.29110.28110.29109.920.02%4,037,520
Apr 15, 2025110.27110.27110.26110.27109.900.01%2,950,691
Apr 14, 2025110.26110.26110.25110.26109.890.01%6,572,121
Apr 11, 2025110.25110.26110.24110.25109.880.05%18,461,896
Apr 10, 2025110.22110.22110.20110.20109.83-5,882,425
Apr 9, 2025110.20110.21110.18110.20109.83-9,374,568
Apr 8, 2025110.19110.20110.18110.20109.830.02%8,380,851
Apr 7, 2025110.20110.21110.18110.18109.810.01%10,155,817
Apr 4, 2025110.19110.20110.17110.17109.800.05%7,484,954
Apr 3, 2025110.13110.13110.12110.12109.750.01%5,630,333
Apr 2, 2025110.10110.11110.10110.11109.740.01%6,600,078
Apr 1, 2025110.10110.10110.09110.10109.73-0.33%5,617,770
Mar 31, 2025110.46110.47110.46110.46109.710.01%10,044,006
Mar 28, 2025110.45110.46110.44110.45109.700.03%9,151,924
Mar 27, 2025110.41110.42110.40110.42109.670.02%9,383,791
Mar 26, 2025110.39110.40110.39110.40109.64-7,843,059
Mar 25, 2025110.39110.40110.38110.39109.640.01%10,628,839
Mar 24, 2025110.37110.38110.37110.38109.630.01%6,595,969
Mar 21, 2025110.37110.37110.36110.37109.610.03%6,688,062
Mar 20, 2025110.33110.33110.32110.33109.580.02%5,684,964
Mar 19, 2025110.30110.31110.30110.31109.55-10,142,769
Mar 18, 2025110.29110.30110.29110.30109.550.01%11,201,261
Mar 17, 2025110.28110.29110.28110.29109.54-6,214,880
Mar 14, 2025110.29110.29110.28110.29109.530.04%9,071,885
Mar 13, 2025110.24110.25110.24110.24109.490.01%10,764,650
Mar 12, 2025110.24110.24110.22110.23109.48-8,193,473
Mar 11, 2025110.23110.23110.22110.23109.470.01%8,340,760
Mar 10, 2025110.21110.21110.20110.21109.460.01%10,306,942
Mar 7, 2025110.20110.20110.19110.20109.450.05%6,012,465
Mar 6, 2025110.16110.16110.15110.15109.400.01%9,772,106
Mar 5, 2025110.14110.15110.13110.14109.390.02%9,906,905
Mar 4, 2025110.12110.14110.12110.12109.370.01%11,094,646
Mar 3, 2025110.11110.12110.11110.11109.36-0.31%8,365,767
Feb 28, 2025110.45110.46110.45110.45109.340.04%5,511,228